Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.74 | 74.33 | 72.63 | 74.25 | 507,016 | +2.77(+3.88%) |
Sep 29, 2015 | 71.20 | 72.16 | 70.72 | 71.48 | 467,999 | +0.47(+0.67%) |
Sep 28, 2015 | 72.57 | 72.97 | 71.00 | 71.01 | 2,085,988 | -2.02(-2.77%) |
Sep 25, 2015 | 73.63 | 74.11 | 72.33 | 73.03 | 645,391 | +0.40(+0.55%) |
Sep 24, 2015 | 72.09 | 73.09 | 70.71 | 72.63 | 1,527,431 | -0.15(-0.20%) |
Sep 23, 2015 | 73.38 | 73.74 | 72.69 | 72.78 | 528,776 | -0.54(-0.74%) |
Sep 22, 2015 | 73.69 | 73.90 | 73.02 | 73.32 | 1,044,641 | -1.65(-2.20%) |
Sep 21, 2015 | 75.68 | 75.92 | 74.61 | 74.97 | 755,909 | -0.23(-0.30%) |
Sep 18, 2015 | 75.39 | 76.17 | 74.91 | 75.20 | 676,840 | -1.33(-1.74%) |
Sep 17, 2015 | 77.01 | 77.77 | 76.37 | 76.53 | 719,371 | -0.62(-0.80%) |
Sep 16, 2015 | 76.80 | 77.24 | 76.35 | 77.15 | 524,783 | +0.16(+0.21%) |
Sep 15, 2015 | 76.37 | 77.19 | 76.33 | 76.99 | 455,808 | +0.97(+1.28%) |
Sep 14, 2015 | 76.21 | 76.41 | 75.80 | 76.02 | 585,761 | +0.17(+0.23%) |
Sep 11, 2015 | 75.14 | 75.89 | 74.80 | 75.84 | 699,057 | +0.05(+0.06%) |
Sep 10, 2015 | 75.43 | 76.49 | 74.72 | 75.80 | 627,948 | +0.34(+0.44%) |
Sep 09, 2015 | 77.56 | 78.09 | 75.31 | 75.46 | 956,008 | -1.41(-1.84%) |
Sep 08, 2015 | 75.24 | 76.90 | 75.23 | 76.88 | 828,279 | +3.26(+4.43%) |
Sep 04, 2015 | 73.88 | 73.61 | 73.61 | 73.61 | 367,034 | -1.30(-1.73%) |
Sep 03, 2015 | 74.89 | 75.90 | 74.66 | 74.91 | 350,237 | +0.58(+0.78%) |
Sep 02, 2015 | 73.82 | 74.33 | 73.02 | 74.33 | 532,152 | +1.73(+2.38%) |
Sep 01, 2015 | 73.00 | 74.47 | 72.24 | 72.60 | 750,187 | -2.66(-3.53%) |
Aug 31, 2015 | 74.88 | 76.02 | 74.51 | 75.25 | 604,560 | -0.21(-0.28%) |
Aug 28, 2015 | 74.76 | 75.62 | 74.76 | 75.46 | 756,131 | +0.44(+0.58%) |
Aug 27, 2015 | 73.60 | 75.13 | 73.51 | 75.03 | 1,438,690 | +2.69(+3.72%) |
Aug 26, 2015 | 71.05 | 72.42 | 69.69 | 72.34 | 1,248,394 | +3.44(+4.99%) |
Aug 25, 2015 | 72.33 | 72.48 | 68.90 | 68.90 | 1,011,063 | -0.69(-0.99%) |
Aug 24, 2015 | 67.06 | 72.68 | 66.05 | 69.59 | 1,975,711 | -1.60(-2.24%) |
Aug 21, 2015 | 72.24 | 73.36 | 71.18 | 71.18 | 1,522,290 | -2.00(-2.74%) |
Aug 20, 2015 | 75.22 | 75.25 | 73.16 | 73.19 | 984,555 | -2.86(-3.75%) |
Aug 19, 2015 | 76.89 | 76.91 | 75.54 | 76.04 | 537,284 | -0.69(-0.90%) |
Aug 18, 2015 | 78.09 | 78.10 | 76.61 | 76.73 | 449,219 | -1.48(-1.89%) |
Aug 17, 2015 | 77.22 | 78.35 | 76.83 | 78.21 | 292,099 | +0.66(+0.85%) |
Aug 14, 2015 | 77.90 | 77.90 | 77.08 | 77.55 | 452,869 | -0.64(-0.82%) |
Aug 13, 2015 | 78.82 | 79.13 | 78.02 | 78.19 | 332,180 | -0.63(-0.81%) |
Aug 12, 2015 | 77.42 | 79.21 | 76.80 | 78.83 | 943,412 | +0.45(+0.58%) |
Aug 11, 2015 | 79.38 | 79.39 | 78.05 | 78.37 | 796,535 | -1.80(-2.25%) |
Aug 10, 2015 | 78.93 | 80.31 | 78.93 | 80.18 | 529,214 | +1.94(+2.48%) |
Aug 07, 2015 | 77.47 | 78.32 | 77.40 | 78.24 | 348,210 | +0.44(+0.57%) |
Aug 06, 2015 | 79.35 | 79.35 | 77.19 | 77.79 | 1,081,124 | -1.41(-1.79%) |
Aug 05, 2015 | 78.67 | 79.76 | 78.64 | 79.21 | 526,286 | +0.99(+1.26%) |
Aug 04, 2015 | 78.84 | 79.00 | 77.73 | 78.22 | 1,022,375 | -0.88(-1.11%) |
Aug 03, 2015 | 79.27 | 79.42 | 78.66 | 79.10 | 405,249 | -0.25(-0.32%) |
Jul 31, 2015 | 80.40 | 80.40 | 79.21 | 79.35 | 621,742 | -0.93(-1.16%) |
Jul 30, 2015 | 79.55 | 80.55 | 79.33 | 80.28 | 1,251,987 | +0.32(+0.40%) |
Jul 29, 2015 | 79.80 | 80.12 | 79.10 | 79.97 | 516,130 | +0.10(+0.12%) |
Jul 28, 2015 | 78.64 | 80.35 | 78.02 | 79.87 | 791,164 | +1.63(+2.09%) |
Jul 27, 2015 | 78.34 | 78.78 | 77.41 | 78.24 | 577,014 | -0.58(-0.74%) |
Jul 24, 2015 | 80.67 | 80.83 | 78.73 | 78.82 | 780,645 | -1.61(-2.01%) |
Jul 23, 2015 | 79.70 | 81.38 | 79.70 | 80.43 | 419,049 | +1.18(+1.49%) |
Jul 22, 2015 | 79.14 | 79.47 | 78.37 | 79.25 | 1,284,727 | -2.02(-2.49%) |
Jul 21, 2015 | 81.29 | 81.99 | 81.15 | 81.27 | 249,572 | +0.02(+0.02%) |
Jul 20, 2015 | 82.12 | 82.25 | 81.21 | 81.25 | 403,311 | -0.56(-0.69%) |
Jul 17, 2015 | 81.94 | 81.94 | 81.17 | 81.82 | 567,083 | -0.17(-0.21%) |
Jul 16, 2015 | 82.44 | 82.44 | 81.24 | 81.99 | 609,531 | +0.15(+0.19%) |
Jul 15, 2015 | 82.51 | 82.51 | 81.46 | 81.83 | 395,316 | -0.49(-0.59%) |
Jul 14, 2015 | 81.87 | 82.52 | 81.77 | 82.32 | 371,692 | +0.85(+1.05%) |
Jul 13, 2015 | 81.50 | 81.64 | 80.89 | 81.47 | 405,862 | +0.68(+0.84%) |
Jul 10, 2015 | 80.27 | 81.07 | 80.19 | 80.79 | 548,759 | +1.47(+1.85%) |
Jul 09, 2015 | 81.81 | 82.00 | 79.30 | 79.32 | 1,390,198 | -1.02(-1.27%) |
Jul 08, 2015 | 81.47 | 81.70 | 80.15 | 80.35 | 733,089 | -2.23(-2.70%) |
Jul 07, 2015 | 82.88 | 82.89 | 80.08 | 82.58 | 1,063,977 | -0.26(-0.32%) |
Jul 06, 2015 | 83.30 | 84.06 | 82.48 | 82.84 | 1,125,077 | -1.22(-1.46%) |
Jul 02, 2015 | 83.84 | 84.06 | 84.06 | 84.06 | 368,578 | +0.39(+0.47%) |
Jul 01, 2015 | 84.66 | 84.78 | 83.50 | 83.67 | 530,399 | +0.20(+0.24%) |
Jun 30, 2015 | 83.94 | 84.12 | 83.10 | 83.48 | 1,607,159 | +0.30(+0.36%) |
Jun 29, 2015 | 84.45 | 85.05 | 83.11 | 83.18 | 578,229 | -2.40(-2.81%) |
Jun 26, 2015 | 86.97 | 86.97 | 85.23 | 85.58 | 671,692 | -2.18(-2.49%) |
Jun 25, 2015 | 88.06 | 88.35 | 87.55 | 87.76 | 357,928 | -0.06(-0.07%) |
Jun 24, 2015 | 88.63 | 88.85 | 87.81 | 87.83 | 272,972 | -0.94(-1.06%) |
Jun 23, 2015 | 89.38 | 89.51 | 88.47 | 88.77 | 360,065 | -0.44(-0.50%) |
Jun 22, 2015 | 89.19 | 89.43 | 88.77 | 89.21 | 331,676 | +0.75(+0.85%) |
Jun 19, 2015 | 89.12 | 89.37 | 88.17 | 88.46 | 395,447 | -0.44(-0.50%) |
Jun 18, 2015 | 87.90 | 89.32 | 87.90 | 88.90 | 293,765 | +1.24(+1.41%) |
Jun 17, 2015 | 87.69 | 88.01 | 87.34 | 87.66 | 268,092 | +0.07(+0.08%) |
Jun 16, 2015 | 87.18 | 87.81 | 86.97 | 87.59 | 250,413 | +0.24(+0.28%) |
Jun 15, 2015 | 86.62 | 87.42 | 86.21 | 87.35 | 305,335 | -0.18(-0.21%) |
Jun 12, 2015 | 87.95 | 87.95 | 87.41 | 87.53 | 242,208 | -0.80(-0.90%) |
Jun 11, 2015 | 88.72 | 88.77 | 88.24 | 88.32 | 595,190 | -0.03(-0.03%) |
Jun 10, 2015 | 87.67 | 88.66 | 87.63 | 88.35 | 482,523 | +1.08(+1.24%) |
Jun 09, 2015 | 87.37 | 87.49 | 86.38 | 87.26 | 606,703 | -0.05(-0.06%) |
Jun 08, 2015 | 89.07 | 89.07 | 87.08 | 87.32 | 504,252 | -1.67(-1.88%) |
Jun 05, 2015 | 88.87 | 89.24 | 88.19 | 88.99 | 482,215 | +0.01(+0.01%) |
Jun 04, 2015 | 89.42 | 89.72 | 88.71 | 88.98 | 658,939 | -0.81(-0.91%) |
Jun 03, 2015 | 90.86 | 90.94 | 89.73 | 89.80 | 1,329,068 | -0.61(-0.68%) |
Jun 02, 2015 | 91.15 | 91.15 | 90.27 | 90.41 | 346,140 | -1.02(-1.12%) |
Jun 01, 2015 | 91.69 | 92.04 | 90.94 | 91.43 | 485,156 | +0.05(+0.06%) |
May 29, 2015 | 91.32 | 91.75 | 90.95 | 91.38 | 668,769 | +0.34(+0.38%) |
May 28, 2015 | 91.03 | 91.41 | 90.43 | 91.03 | 451,936 | +0.09(+0.10%) |
May 27, 2015 | 87.78 | 91.24 | 87.75 | 90.94 | 485,259 | +3.44(+3.93%) |
May 26, 2015 | 88.05 | 88.13 | 87.11 | 87.51 | 289,605 | -0.68(-0.77%) |
May 22, 2015 | 87.90 | 88.19 | 88.19 | 88.19 | 151,531 | +0.18(+0.21%) |
May 21, 2015 | 87.49 | 88.14 | 87.11 | 88.01 | 169,702 | +0.44(+0.51%) |
May 20, 2015 | 87.48 | 88.19 | 87.17 | 87.56 | 316,555 | +0.19(+0.22%) |
May 19, 2015 | 87.91 | 88.33 | 87.07 | 87.37 | 168,545 | -0.32(-0.36%) |
May 18, 2015 | 86.96 | 87.73 | 86.71 | 87.69 | 230,623 | +0.85(+0.98%) |
May 15, 2015 | 86.86 | 87.16 | 86.47 | 86.84 | 139,807 | +0.14(+0.17%) |
May 14, 2015 | 86.27 | 87.01 | 85.95 | 86.69 | 323,065 | +1.02(+1.19%) |
May 13, 2015 | 85.60 | 86.29 | 85.44 | 85.67 | 145,222 | +0.52(+0.62%) |
May 12, 2015 | 85.56 | 85.66 | 84.76 | 85.15 | 367,254 | -0.78(-0.90%) |
May 11, 2015 | 85.87 | 86.24 | 85.57 | 85.93 | 182,485 | +0.05(+0.06%) |
May 08, 2015 | 85.72 | 86.23 | 85.64 | 85.87 | 242,198 | +0.85(+1.00%) |
May 07, 2015 | 84.43 | 85.15 | 84.43 | 85.02 | 342,327 | +0.92(+1.10%) |
May 06, 2015 | 84.52 | 84.90 | 83.48 | 84.10 | 515,230 | -0.10(-0.12%) |
May 05, 2015 | 85.46 | 85.67 | 84.12 | 84.20 | 275,797 | -1.87(-2.17%) |
May 04, 2015 | 86.44 | 86.62 | 85.84 | 86.07 | 244,197 | -0.17(-0.20%) |
May 01, 2015 | 84.69 | 86.44 | 84.66 | 86.24 | 561,807 | +2.33(+2.78%) |
Apr 30, 2015 | 84.49 | 84.81 | 83.39 | 83.91 | 856,875 | -0.73(-0.87%) |
Apr 29, 2015 | 84.47 | 84.90 | 83.77 | 84.64 | 289,196 | -0.47(-0.55%) |
Apr 28, 2015 | 85.08 | 85.29 | 83.93 | 85.11 | 443,379 | +0.08(+0.10%) |
Apr 27, 2015 | 84.93 | 85.92 | 84.82 | 85.03 | 219,398 | +0.22(+0.26%) |
Apr 24, 2015 | 86.07 | 86.12 | 84.28 | 84.81 | 232,524 | -1.42(-1.65%) |
Apr 23, 2015 | 86.03 | 86.53 | 85.56 | 86.23 | 217,171 | -1.36(-1.55%) |
Apr 22, 2015 | 86.90 | 87.61 | 86.22 | 87.59 | 166,191 | +1.22(+1.41%) |
Apr 21, 2015 | 85.78 | 86.98 | 86.07 | 86.37 | 167,568 | +0.59(+0.69%) |
Apr 20, 2015 | 85.49 | 86.12 | 85.47 | 85.78 | 146,820 | +0.72(+0.85%) |
Apr 17, 2015 | 85.59 | 85.59 | 84.65 | 85.06 | 183,496 | -1.23(-1.43%) |
Apr 16, 2015 | 85.83 | 86.41 | 85.83 | 86.29 | 192,888 | -0.37(-0.43%) |
Apr 15, 2015 | 85.89 | 86.91 | 85.78 | 86.66 | 163,786 | +1.42(+1.67%) |
Apr 14, 2015 | 86.12 | 86.12 | 84.98 | 85.24 | 244,866 | -0.88(-1.02%) |
Apr 13, 2015 | 86.75 | 87.07 | 86.00 | 86.12 | 160,972 | -0.51(-0.59%) |
Apr 10, 2015 | 86.34 | 86.63 | 86.22 | 86.63 | 97,660 | +0.35(+0.40%) |
Apr 09, 2015 | 84.75 | 86.39 | 84.75 | 86.28 | 220,334 | +1.11(+1.31%) |
Apr 08, 2015 | 84.50 | 85.45 | 84.45 | 85.17 | 323,064 | +0.50(+0.59%) |
Apr 07, 2015 | 84.65 | 85.39 | 84.51 | 84.67 | 384,766 | +0.04(+0.04%) |
Apr 06, 2015 | 83.47 | 84.82 | 83.01 | 84.63 | 391,082 | +0.37(+0.44%) |
Apr 02, 2015 | 84.80 | 84.26 | 84.26 | 84.26 | 237,361 | -0.19(-0.22%) |
Apr 01, 2015 | 84.77 | 84.82 | 83.79 | 84.45 | 230,559 | -0.55(-0.65%) |
Mar 31, 2015 | 85.60 | 85.77 | 84.87 | 85.00 | 150,797 | -0.97(-1.13%) |
Mar 30, 2015 | 85.44 | 86.20 | 84.94 | 85.97 | 470,162 | +1.08(+1.28%) |
Mar 27, 2015 | 82.58 | 85.20 | 82.39 | 84.89 | 429,723 | +2.34(+2.84%) |
Mar 26, 2015 | 81.75 | 83.08 | 80.72 | 82.54 | 523,747 | -1.15(-1.37%) |
Mar 25, 2015 | 87.71 | 87.81 | 83.59 | 83.69 | 427,406 | -4.08(-4.65%) |
Mar 24, 2015 | 88.59 | 88.59 | 87.72 | 87.77 | 214,465 | -0.76(-0.86%) |
Mar 23, 2015 | 89.30 | 89.39 | 88.49 | 88.53 | 148,322 | -0.74(-0.83%) |
Mar 20, 2015 | 88.66 | 89.55 | 88.55 | 89.27 | 170,954 | +1.24(+1.41%) |
Mar 19, 2015 | 87.74 | 88.24 | 87.61 | 88.02 | 104,672 | +0.20(+0.23%) |
Mar 18, 2015 | 87.15 | 88.25 | 86.04 | 87.83 | 172,409 | +0.65(+0.74%) |
Mar 17, 2015 | 87.18 | 87.33 | 86.69 | 87.18 | 162,560 | -0.64(-0.73%) |
Mar 16, 2015 | 86.97 | 87.83 | 86.85 | 87.82 | 243,084 | +1.32(+1.52%) |
Mar 13, 2015 | 86.13 | 86.65 | 85.57 | 86.50 | 199,320 | +0.58(+0.67%) |
Mar 12, 2015 | 85.05 | 85.95 | 84.98 | 85.92 | 433,714 | -0.03(-0.03%) |
Mar 11, 2015 | 86.19 | 86.83 | 85.92 | 85.95 | 131,614 | +0.19(+0.22%) |
Mar 10, 2015 | 86.81 | 87.01 | 85.74 | 85.76 | 425,321 | -1.61(-1.85%) |
Mar 09, 2015 | 87.03 | 87.58 | 86.94 | 87.37 | 192,245 | +0.27(+0.31%) |
Mar 06, 2015 | 87.73 | 87.87 | 86.86 | 87.10 | 237,599 | -0.91(-1.03%) |
Mar 05, 2015 | 88.27 | 88.52 | 87.64 | 88.01 | 271,109 | +0.05(+0.06%) |
Mar 04, 2015 | 87.83 | 87.99 | 86.97 | 87.96 | 210,625 | -0.12(-0.13%) |
Mar 03, 2015 | 89.42 | 89.42 | 87.96 | 88.08 | 440,725 | -1.66(-1.85%) |
Mar 02, 2015 | 88.08 | 89.78 | 88.07 | 89.74 | 320,050 | +2.40(+2.75%) |
Feb 27, 2015 | 87.58 | 87.77 | 87.07 | 87.34 | 129,455 | -0.26(-0.30%) |
Feb 26, 2015 | 87.42 | 87.79 | 87.14 | 87.60 | 109,292 | +0.60(+0.68%) |
Feb 25, 2015 | 87.27 | 87.47 | 86.74 | 87.00 | 143,419 | -0.45(-0.52%) |
Feb 24, 2015 | 86.30 | 87.49 | 85.72 | 87.46 | 311,411 | +1.15(+1.34%) |
Feb 23, 2015 | 86.74 | 86.74 | 85.99 | 86.30 | 248,810 | -0.54(-0.62%) |
Feb 20, 2015 | 86.09 | 86.91 | 85.89 | 86.84 | 703,425 | +0.51(+0.60%) |
Feb 19, 2015 | 85.97 | 86.58 | 85.84 | 86.33 | 240,892 | +0.23(+0.27%) |
Feb 18, 2015 | 86.22 | 86.35 | 85.75 | 86.09 | 169,519 | -0.23(-0.26%) |
Feb 17, 2015 | 86.01 | 86.42 | 85.75 | 86.32 | 884,750 | +0.27(+0.31%) |
Feb 13, 2015 | 85.83 | 86.05 | 86.05 | 86.05 | 272,486 | +0.60(+0.71%) |
Feb 12, 2015 | 84.35 | 85.47 | 84.35 | 85.44 | 345,833 | +1.34(+1.60%) |
Feb 11, 2015 | 83.84 | 84.40 | 83.56 | 84.10 | 356,952 | +0.27(+0.32%) |
Feb 10, 2015 | 82.09 | 83.86 | 81.86 | 83.83 | 465,485 | +2.74(+3.38%) |
Feb 09, 2015 | 81.84 | 81.84 | 80.88 | 81.09 | 563,188 | -0.87(-1.06%) |
Feb 06, 2015 | 82.52 | 83.21 | 81.75 | 81.96 | 371,949 | -0.45(-0.55%) |
Feb 05, 2015 | 81.95 | 82.44 | 81.50 | 82.41 | 258,433 | +0.79(+0.97%) |
Feb 04, 2015 | 81.09 | 82.19 | 81.06 | 81.61 | 372,659 | +0.31(+0.38%) |
Feb 03, 2015 | 80.23 | 81.34 | 80.12 | 81.31 | 233,288 | +1.42(+1.77%) |
Feb 02, 2015 | 79.83 | 80.14 | 78.22 | 79.89 | 342,851 | +0.21(+0.26%) |
Jan 30, 2015 | 80.36 | 81.08 | 79.57 | 79.68 | 538,335 | -1.60(-1.96%) |
Jan 29, 2015 | 80.95 | 81.53 | 79.76 | 81.28 | 243,301 | +0.05(+0.07%) |
Jan 28, 2015 | 82.74 | 83.40 | 81.17 | 81.22 | 349,658 | -0.39(-0.48%) |
Jan 27, 2015 | 82.03 | 82.38 | 81.59 | 81.61 | 392,172 | -1.48(-1.78%) |
Jan 26, 2015 | 82.76 | 83.28 | 82.15 | 83.09 | 130,774 | +0.15(+0.18%) |
Jan 23, 2015 | 82.78 | 83.32 | 82.53 | 82.94 | 208,759 | -0.22(-0.26%) |
Jan 22, 2015 | 82.59 | 83.23 | 81.05 | 83.15 | 505,708 | +0.50(+0.60%) |
Jan 21, 2015 | 81.58 | 83.02 | 81.22 | 82.66 | 160,302 | +0.93(+1.14%) |
Jan 20, 2015 | 81.31 | 82.03 | 80.68 | 81.73 | 146,166 | +0.84(+1.04%) |
Jan 16, 2015 | 79.74 | 81.00 | 79.39 | 80.89 | 324,136 | +0.87(+1.09%) |
Jan 15, 2015 | 81.29 | 81.73 | 79.95 | 80.02 | 245,103 | -0.64(-0.79%) |
Jan 14, 2015 | 80.33 | 81.46 | 79.82 | 80.66 | 458,973 | -0.46(-0.57%) |
Jan 13, 2015 | 82.51 | 83.52 | 80.70 | 81.12 | 192,500 | -0.80(-0.98%) |
Jan 12, 2015 | 83.16 | 83.16 | 81.52 | 81.92 | 211,586 | -1.60(-1.92%) |
Jan 09, 2015 | 83.81 | 83.86 | 82.52 | 83.52 | 155,608 | +0.05(+0.05%) |
Jan 08, 2015 | 81.89 | 83.61 | 81.89 | 83.48 | 234,003 | +2.41(+2.97%) |
Jan 07, 2015 | 80.74 | 81.43 | 80.26 | 81.07 | 266,628 | +0.79(+0.99%) |
Jan 06, 2015 | 82.16 | 82.25 | 80.04 | 80.28 | 415,462 | -1.83(-2.23%) |
Jan 05, 2015 | 83.33 | 83.49 | 82.08 | 82.11 | 228,989 | -1.58(-1.89%) |
Jan 02, 2015 | 84.13 | 84.61 | 82.90 | 83.69 | 245,113 | -0.07(-0.09%) |
Dec 31, 2014 | 84.32 | 83.76 | 83.76 | 83.76 | 107,242 | -0.43(-0.51%) |
Dec 30, 2014 | 84.15 | 84.59 | 84.15 | 84.19 | 134,114 | -0.53(-0.63%) |
Dec 29, 2014 | 84.92 | 84.94 | 84.43 | 84.72 | 75,638 | -0.24(-0.29%) |
Dec 26, 2014 | 85.08 | 85.33 | 84.87 | 84.97 | 74,306 | +0.11(+0.13%) |
Dec 24, 2014 | 85.03 | 84.86 | 84.86 | 84.86 | 75,191 | +0.13(+0.15%) |
Dec 23, 2014 | 85.29 | 85.62 | 84.70 | 84.73 | 366,101 | -0.19(-0.22%) |
Dec 22, 2014 | 84.09 | 85.01 | 83.98 | 84.92 | 140,767 | +1.03(+1.23%) |
Dec 19, 2014 | 84.35 | 84.35 | 83.28 | 83.89 | 215,198 | +0.01(+0.01%) |
Dec 18, 2014 | 83.68 | 83.88 | 83.10 | 83.88 | 233,527 | +1.57(+1.90%) |
Dec 17, 2014 | 80.72 | 82.52 | 80.17 | 82.32 | 302,673 | +1.74(+2.15%) |
Dec 16, 2014 | 80.79 | 82.30 | 80.46 | 80.58 | 319,012 | -0.55(-0.68%) |
Dec 15, 2014 | 82.29 | 83.10 | 80.87 | 81.14 | 408,715 | -0.76(-0.93%) |
Dec 12, 2014 | 82.54 | 83.09 | 81.82 | 81.90 | 442,989 | -1.38(-1.65%) |
Dec 11, 2014 | 83.25 | 84.28 | 83.09 | 83.27 | 686,795 | +0.39(+0.47%) |
Dec 10, 2014 | 84.05 | 84.50 | 82.73 | 82.88 | 248,739 | -1.61(-1.91%) |
Dec 09, 2014 | 83.30 | 84.67 | 83.07 | 84.49 | 240,695 | -0.01(-0.01%) |
Dec 08, 2014 | 85.55 | 85.89 | 83.98 | 84.50 | 450,374 | -1.21(-1.41%) |
Dec 05, 2014 | 85.12 | 85.72 | 84.96 | 85.71 | 134,927 | +0.85(+1.00%) |
Dec 04, 2014 | 85.04 | 85.40 | 84.38 | 84.86 | 276,167 | +0.07(+0.08%) |
Dec 03, 2014 | 83.44 | 84.87 | 83.41 | 84.79 | 394,846 | +1.74(+2.10%) |
Dec 02, 2014 | 82.33 | 83.07 | 81.99 | 83.04 | 200,744 | +0.52(+0.63%) |
Dec 01, 2014 | 83.21 | 83.65 | 82.21 | 82.52 | 345,027 | -1.06(-1.26%) |
Nov 28, 2014 | 83.52 | 83.81 | 83.07 | 83.58 | 124,427 | +0.23(+0.28%) |
Nov 26, 2014 | 81.65 | 83.35 | 83.35 | 83.35 | 205,824 | +1.73(+2.12%) |
Nov 25, 2014 | 81.84 | 81.87 | 81.44 | 81.62 | 227,459 | +0.02(+0.02%) |
Nov 24, 2014 | 80.98 | 81.65 | 80.85 | 81.60 | 198,650 | +0.78(+0.96%) |
Nov 21, 2014 | 80.80 | 81.06 | 80.19 | 80.82 | 406,788 | +0.88(+1.10%) |
Nov 20, 2014 | 78.86 | 80.04 | 78.52 | 79.95 | 242,746 | +0.72(+0.91%) |
Nov 19, 2014 | 79.90 | 79.90 | 78.86 | 79.22 | 270,465 | -0.55(-0.68%) |
Nov 18, 2014 | 78.37 | 79.98 | 78.37 | 79.77 | 170,249 | +1.53(+1.95%) |
Nov 17, 2014 | 78.23 | 78.46 | 77.60 | 78.24 | 322,286 | -0.36(-0.46%) |
Nov 14, 2014 | 77.78 | 78.65 | 77.36 | 78.60 | 103,451 | +0.68(+0.87%) |
Nov 13, 2014 | 78.16 | 78.69 | 77.64 | 77.92 | 69,505 | +0.01(+0.01%) |
Nov 12, 2014 | 77.72 | 77.97 | 77.49 | 77.91 | 94,955 | -0.12(-0.15%) |
Nov 11, 2014 | 78.30 | 78.30 | 77.69 | 78.02 | 198,852 | -0.15(-0.19%) |
Nov 10, 2014 | 77.82 | 78.30 | 77.49 | 78.18 | 121,548 | +0.57(+0.74%) |
Nov 07, 2014 | 78.22 | 78.47 | 76.98 | 77.60 | 165,917 | -0.71(-0.90%) |
Nov 06, 2014 | 78.52 | 78.80 | 77.82 | 78.31 | 364,514 | -0.68(-0.86%) |
Nov 05, 2014 | 78.79 | 79.09 | 78.11 | 78.99 | 284,258 | +0.79(+1.01%) |
Nov 04, 2014 | 78.19 | 78.67 | 77.62 | 78.20 | 201,075 | -0.29(-0.36%) |
Nov 03, 2014 | 78.07 | 78.91 | 77.95 | 78.49 | 622,194 | +0.54(+0.69%) |
Oct 31, 2014 | 77.10 | 78.32 | 77.10 | 77.95 | 835,235 | +2.93(+3.91%) |
Oct 30, 2014 | 75.58 | 75.66 | 74.08 | 75.02 | 426,761 | -0.92(-1.21%) |
Oct 29, 2014 | 75.66 | 76.01 | 75.07 | 75.94 | 694,704 | +0.15(+0.20%) |
Oct 28, 2014 | 75.12 | 75.81 | 74.87 | 75.79 | 481,130 | +1.06(+1.42%) |
Oct 27, 2014 | 74.32 | 74.84 | 74.37 | 74.72 | 504,028 | +0.35(+0.47%) |
Oct 24, 2014 | 73.66 | 74.56 | 73.60 | 74.37 | 232,931 | +0.73(+1.00%) |
Oct 23, 2014 | 73.55 | 74.03 | 73.33 | 73.64 | 264,398 | +1.05(+1.44%) |
Oct 22, 2014 | 74.21 | 74.31 | 72.56 | 72.59 | 748,510 | -1.06(-1.43%) |
Oct 21, 2014 | 71.87 | 73.69 | 71.82 | 73.65 | 404,897 | +2.62(+3.69%) |
Oct 20, 2014 | 69.95 | 71.10 | 69.45 | 71.03 | 220,617 | +1.11(+1.59%) |
Oct 17, 2014 | 70.65 | 71.11 | 69.81 | 69.92 | 582,428 | +0.51(+0.73%) |
Oct 16, 2014 | 67.41 | 69.88 | 67.40 | 69.41 | 369,077 | +1.06(+1.54%) |
Oct 15, 2014 | 66.73 | 68.87 | 66.33 | 68.35 | 739,621 | +0.32(+0.47%) |
Oct 14, 2014 | 68.02 | 69.32 | 67.47 | 68.03 | 1,129,653 | +1.21(+1.81%) |
Oct 13, 2014 | 68.31 | 69.16 | 66.78 | 66.82 | 1,649,076 | -1.45(-2.12%) |
Oct 10, 2014 | 71.29 | 71.31 | 67.81 | 68.27 | 1,472,795 | -5.05(-6.89%) |
Oct 09, 2014 | 75.21 | 75.22 | 73.28 | 73.33 | 488,324 | -2.04(-2.71%) |
Oct 08, 2014 | 73.86 | 75.53 | 73.09 | 75.37 | 163,730 | +1.66(+2.26%) |
Oct 07, 2014 | 74.88 | 75.04 | 73.70 | 73.70 | 469,828 | -1.43(-1.90%) |
Oct 06, 2014 | 75.93 | 76.06 | 74.64 | 75.13 | 160,227 | -0.66(-0.87%) |
Oct 03, 2014 | 75.96 | 76.31 | 75.39 | 75.80 | 182,450 | +0.47(+0.63%) |
Oct 02, 2014 | 75.77 | 75.77 | 73.97 | 75.32 | 217,832 | -0.47(-0.61%) |